UPL
Upl Limited
Historical option data for UPL
21 Nov 2024 04:12 PM IST
| UPL 28NOV2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.12
Theta: -0.43
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.75 | 37.8 | 8.85 | 36.09 | 391 | -120 | 588 | |||
| 20 Nov | 546.80 | 28.95 | 0.00 | 31.75 | 1,065 | -146 | 711 | |||
| 19 Nov | 546.80 | 28.95 | 9.85 | 31.75 | 1,065 | -143 | 711 | |||
| 18 Nov | 536.90 | 19.1 | -0.50 | 29.75 | 4,973 | -628 | 855 | |||
| 14 Nov | 525.80 | 19.6 | 6.95 | 28.37 | 6,184 | 203 | 1,513 | |||
| 13 Nov | 515.40 | 12.65 | -4.00 | 27.60 | 8,429 | 867 | 1,337 | |||
| 12 Nov | 527.75 | 16.65 | 5.10 | 24.60 | 4,088 | -278 | 482 | |||
| 11 Nov | 515.15 | 11.55 | -30.95 | 30.62 | 7,020 | 679 | 759 | |||
| 8 Nov | 557.60 | 42.5 | -10.50 | 30.65 | 67 | 2 | 80 | |||
| 7 Nov | 567.15 | 53 | 1.00 | 31.18 | 22 | -7 | 77 | |||
| 6 Nov | 567.25 | 52 | 5.25 | 27.44 | 21 | 1 | 83 | |||
| 5 Nov | 559.05 | 46.75 | 5.10 | 36.41 | 41 | 3 | 81 | |||
| 4 Nov | 552.65 | 41.65 | -6.25 | 34.70 | 79 | 3 | 77 | |||
| 1 Nov | 558.40 | 47.9 | 3.90 | 34.46 | 18 | -14 | 74 | |||
| 31 Oct | 553.65 | 44 | 6.85 | - | 5 | -2 | 89 | |||
| 30 Oct | 546.25 | 37.15 | 7.65 | - | 90 | 61 | 92 | |||
| 29 Oct | 534.65 | 29.5 | -0.15 | - | 37 | 14 | 33 | |||
| 28 Oct | 531.80 | 29.65 | 6.15 | - | 26 | -10 | 19 | |||
| 25 Oct | 521.95 | 23.5 | -6.00 | - | 32 | 26 | 29 | |||
| 24 Oct | 535.00 | 29.5 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 531.75 | 29.5 | 1.50 | - | 4 | 2 | 4 | |||
| 22 Oct | 530.35 | 28 | -52.40 | - | 3 | 1 | 1 | |||
|
|
||||||||||
| 21 Oct | 545.45 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 555.25 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 553.70 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 568.85 | 80.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 577.60 | 80.4 | - | 0 | 0 | 0 | ||||
For Upl Limited - strike price 520 expiring on 28NOV2024
Delta for 520 CE is 0.92
Historical price for 520 CE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 37.8, which was 8.85 higher than the previous day. The implied volatity was 36.09, the open interest changed by -120 which decreased total open position to 588
On 20 Nov UPL was trading at 546.80. The strike last trading price was 28.95, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by -146 which decreased total open position to 711
On 19 Nov UPL was trading at 546.80. The strike last trading price was 28.95, which was 9.85 higher than the previous day. The implied volatity was 31.75, the open interest changed by -143 which decreased total open position to 711
On 18 Nov UPL was trading at 536.90. The strike last trading price was 19.1, which was -0.50 lower than the previous day. The implied volatity was 29.75, the open interest changed by -628 which decreased total open position to 855
On 14 Nov UPL was trading at 525.80. The strike last trading price was 19.6, which was 6.95 higher than the previous day. The implied volatity was 28.37, the open interest changed by 203 which increased total open position to 1513
On 13 Nov UPL was trading at 515.40. The strike last trading price was 12.65, which was -4.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by 867 which increased total open position to 1337
On 12 Nov UPL was trading at 527.75. The strike last trading price was 16.65, which was 5.10 higher than the previous day. The implied volatity was 24.60, the open interest changed by -278 which decreased total open position to 482
On 11 Nov UPL was trading at 515.15. The strike last trading price was 11.55, which was -30.95 lower than the previous day. The implied volatity was 30.62, the open interest changed by 679 which increased total open position to 759
On 8 Nov UPL was trading at 557.60. The strike last trading price was 42.5, which was -10.50 lower than the previous day. The implied volatity was 30.65, the open interest changed by 2 which increased total open position to 80
On 7 Nov UPL was trading at 567.15. The strike last trading price was 53, which was 1.00 higher than the previous day. The implied volatity was 31.18, the open interest changed by -7 which decreased total open position to 77
On 6 Nov UPL was trading at 567.25. The strike last trading price was 52, which was 5.25 higher than the previous day. The implied volatity was 27.44, the open interest changed by 1 which increased total open position to 83
On 5 Nov UPL was trading at 559.05. The strike last trading price was 46.75, which was 5.10 higher than the previous day. The implied volatity was 36.41, the open interest changed by 3 which increased total open position to 81
On 4 Nov UPL was trading at 552.65. The strike last trading price was 41.65, which was -6.25 lower than the previous day. The implied volatity was 34.70, the open interest changed by 3 which increased total open position to 77
On 1 Nov UPL was trading at 558.40. The strike last trading price was 47.9, which was 3.90 higher than the previous day. The implied volatity was 34.46, the open interest changed by -14 which decreased total open position to 74
On 31 Oct UPL was trading at 553.65. The strike last trading price was 44, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UPL was trading at 546.25. The strike last trading price was 37.15, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 29.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 29.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 23.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 29.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 28, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 80.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 80.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 80.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 80.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct UPL was trading at 577.60. The strike last trading price was 80.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| UPL 28NOV2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.16
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.75 | 2.15 | -1.20 | 44.03 | 3,313 | -61 | 1,057 |
| 20 Nov | 546.80 | 3.35 | 0.00 | 37.22 | 3,949 | -115 | 1,113 |
| 19 Nov | 546.80 | 3.35 | -2.15 | 37.22 | 3,949 | -120 | 1,113 |
| 18 Nov | 536.90 | 5.5 | -1.20 | 32.48 | 4,565 | -133 | 1,244 |
| 14 Nov | 525.80 | 6.7 | -4.20 | 29.97 | 3,201 | 398 | 1,361 |
| 13 Nov | 515.40 | 10.9 | 2.55 | 28.39 | 4,387 | -293 | 950 |
| 12 Nov | 527.75 | 8.35 | -8.70 | 29.40 | 8,128 | 423 | 1,293 |
| 11 Nov | 515.15 | 17.05 | 12.70 | 33.38 | 10,448 | 534 | 909 |
| 8 Nov | 557.60 | 4.35 | 1.30 | 34.74 | 385 | -13 | 364 |
| 7 Nov | 567.15 | 3.05 | -0.10 | 35.19 | 329 | -29 | 377 |
| 6 Nov | 567.25 | 3.15 | -2.25 | 34.58 | 401 | 31 | 407 |
| 5 Nov | 559.05 | 5.4 | -2.30 | 36.18 | 469 | 8 | 376 |
| 4 Nov | 552.65 | 7.7 | 1.45 | 38.02 | 634 | -8 | 368 |
| 1 Nov | 558.40 | 6.25 | -1.30 | 36.07 | 48 | 4 | 373 |
| 31 Oct | 553.65 | 7.55 | -1.40 | - | 173 | 40 | 367 |
| 30 Oct | 546.25 | 8.95 | -2.25 | - | 259 | 66 | 327 |
| 29 Oct | 534.65 | 11.2 | -0.90 | - | 82 | 32 | 261 |
| 28 Oct | 531.80 | 12.1 | -4.20 | - | 155 | 101 | 229 |
| 25 Oct | 521.95 | 16.3 | 4.45 | - | 54 | 27 | 128 |
| 24 Oct | 535.00 | 11.85 | -0.15 | - | 26 | 9 | 100 |
| 23 Oct | 531.75 | 12 | -1.70 | - | 36 | 15 | 90 |
| 22 Oct | 530.35 | 13.7 | 5.00 | - | 81 | 28 | 69 |
| 21 Oct | 545.45 | 8.7 | 0.80 | - | 7 | 4 | 40 |
| 18 Oct | 555.25 | 7.9 | 0.50 | - | 10 | 3 | 37 |
| 17 Oct | 553.70 | 7.4 | 2.05 | - | 29 | 24 | 34 |
| 16 Oct | 568.85 | 5.35 | 1.45 | - | 13 | 8 | 10 |
| 9 Oct | 577.60 | 3.9 | - | 2 | 1 | 1 | |
For Upl Limited - strike price 520 expiring on 28NOV2024
Delta for 520 PE is -0.12
Historical price for 520 PE is as follows
On 21 Nov UPL was trading at 555.75. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was 44.03, the open interest changed by -61 which decreased total open position to 1057
On 20 Nov UPL was trading at 546.80. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 37.22, the open interest changed by -115 which decreased total open position to 1113
On 19 Nov UPL was trading at 546.80. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was 37.22, the open interest changed by -120 which decreased total open position to 1113
On 18 Nov UPL was trading at 536.90. The strike last trading price was 5.5, which was -1.20 lower than the previous day. The implied volatity was 32.48, the open interest changed by -133 which decreased total open position to 1244
On 14 Nov UPL was trading at 525.80. The strike last trading price was 6.7, which was -4.20 lower than the previous day. The implied volatity was 29.97, the open interest changed by 398 which increased total open position to 1361
On 13 Nov UPL was trading at 515.40. The strike last trading price was 10.9, which was 2.55 higher than the previous day. The implied volatity was 28.39, the open interest changed by -293 which decreased total open position to 950
On 12 Nov UPL was trading at 527.75. The strike last trading price was 8.35, which was -8.70 lower than the previous day. The implied volatity was 29.40, the open interest changed by 423 which increased total open position to 1293
On 11 Nov UPL was trading at 515.15. The strike last trading price was 17.05, which was 12.70 higher than the previous day. The implied volatity was 33.38, the open interest changed by 534 which increased total open position to 909
On 8 Nov UPL was trading at 557.60. The strike last trading price was 4.35, which was 1.30 higher than the previous day. The implied volatity was 34.74, the open interest changed by -13 which decreased total open position to 364
On 7 Nov UPL was trading at 567.15. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was 35.19, the open interest changed by -29 which decreased total open position to 377
On 6 Nov UPL was trading at 567.25. The strike last trading price was 3.15, which was -2.25 lower than the previous day. The implied volatity was 34.58, the open interest changed by 31 which increased total open position to 407
On 5 Nov UPL was trading at 559.05. The strike last trading price was 5.4, which was -2.30 lower than the previous day. The implied volatity was 36.18, the open interest changed by 8 which increased total open position to 376
On 4 Nov UPL was trading at 552.65. The strike last trading price was 7.7, which was 1.45 higher than the previous day. The implied volatity was 38.02, the open interest changed by -8 which decreased total open position to 368
On 1 Nov UPL was trading at 558.40. The strike last trading price was 6.25, which was -1.30 lower than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 373
On 31 Oct UPL was trading at 553.65. The strike last trading price was 7.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct UPL was trading at 546.25. The strike last trading price was 8.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct UPL was trading at 534.65. The strike last trading price was 11.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct UPL was trading at 531.80. The strike last trading price was 12.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct UPL was trading at 521.95. The strike last trading price was 16.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct UPL was trading at 535.00. The strike last trading price was 11.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct UPL was trading at 531.75. The strike last trading price was 12, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct UPL was trading at 530.35. The strike last trading price was 13.7, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct UPL was trading at 545.45. The strike last trading price was 8.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct UPL was trading at 555.25. The strike last trading price was 7.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct UPL was trading at 553.70. The strike last trading price was 7.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct UPL was trading at 568.85. The strike last trading price was 5.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct UPL was trading at 577.60. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
